Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 18,100.00 | 19,000.00 | 17,850.00 | 19,000.00 | 12,057.14 | 37,863,973 |
| 2023-06-06 | 17,250.00 | 18,150.00 | 17,000.00 | 18,000.00 | 11,422.56 | 27,600,494 |
| 2023-06-05 | 17,200.00 | 17,400.00 | 16,950.00 | 17,400.00 | 11,041.80 | 33,786,262 |
| 2023-06-02 | 16,900.00 | 17,200.00 | 16,650.00 | 17,100.00 | 10,851.43 | 36,661,503 |
| 2023-06-01 | 15,400.00 | 16,500.00 | 15,400.00 | 16,500.00 | 10,470.68 | 58,643,665 |
| 2023-05-31 | 15,700.00 | 15,700.00 | 15,400.00 | 15,450.00 | 9,804.36 | 21,146,615 |
| 2023-05-30 | 15,550.00 | 15,750.00 | 15,200.00 | 15,600.00 | 9,899.55 | 31,207,146 |
| 2023-05-29 | 15,200.00 | 15,650.00 | 15,100.00 | 15,450.00 | 9,804.36 | 31,766,968 |
| 2023-05-26 | 14,400.00 | 15,200.00 | 14,250.00 | 15,000.00 | 9,518.80 | 47,775,297 |
| 2023-05-25 | 14,150.00 | 14,500.00 | 14,000.00 | 14,350.00 | 9,106.32 | 13,333,448 |
| 2023-05-24 | 14,400.00 | 14,450.00 | 14,150.00 | 14,150.00 | 8,979.40 | 10,396,089 |
| 2023-05-23 | 14,600.00 | 14,650.00 | 14,150.00 | 14,300.00 | 9,074.59 | 19,462,121 |
| 2023-05-22 | 14,250.00 | 14,500.00 | 14,200.00 | 14,500.00 | 9,201.50 | 34,243,315 |
| 2023-05-19 | 13,950.00 | 14,200.00 | 13,900.00 | 14,150.00 | 8,979.40 | 30,034,666 |
| 2023-05-18 | 14,000.00 | 14,050.00 | 13,800.00 | 13,950.00 | 8,852.48 | 34,684,231 |
| 2023-05-17 | 14,200.00 | 14,350.00 | 13,850.00 | 13,900.00 | 8,820.75 | 21,503,794 |
| 2023-05-16 | 14,200.00 | 14,300.00 | 14,000.00 | 14,150.00 | 8,979.40 | 21,029,992 |
| 2023-05-15 | 14,650.00 | 14,650.00 | 14,000.00 | 14,000.00 | 8,884.21 | 39,609,064 |
| 2023-05-12 | 14,450.00 | 14,600.00 | 14,300.00 | 14,600.00 | 9,264.96 | 15,821,062 |
| 2023-05-11 | 14,100.00 | 14,700.00 | 13,850.00 | 14,450.00 | 9,169.77 | 35,348,041 |
| 2023-05-10 | 13,900.00 | 14,300.00 | 13,900.00 | 14,000.00 | 8,884.21 | 19,143,614 |
| 2023-05-09 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 8,820.75 | 13,021,336 |
| 2023-05-08 | 14,000.00 | 14,050.00 | 13,700.00 | 13,900.00 | 8,820.75 | 16,159,666 |
| 2023-05-05 | 13,400.00 | 14,100.00 | 13,350.00 | 13,800.00 | 8,757.29 | 33,051,197 |
| 2023-05-04 | 13,150.00 | 13,500.00 | 13,000.00 | 13,400.00 | 8,503.46 | 19,727,493 |
| 2023-04-28 | 13,200.00 | 13,400.00 | 13,150.00 | 13,150.00 | 8,344.81 | 8,721,186 |
| 2023-04-27 | 12,800.00 | 13,300.00 | 12,800.00 | 13,150.00 | 8,344.81 | 17,151,575 |
| 2023-04-26 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 8,122.71 | 10,273,249 |
| 2023-04-25 | 12,700.00 | 12,900.00 | 12,550.00 | 12,600.00 | 7,995.79 | 7,733,540 |
| 2023-04-24 | 12,600.00 | 12,800.00 | 12,550.00 | 12,600.00 | 7,995.79 | 6,621,506 |
| 2023-04-21 | 12,800.00 | 12,950.00 | 12,600.00 | 12,700.00 | 8,059.25 | 7,596,667 |
| 2023-04-20 | 12,750.00 | 12,950.00 | 12,700.00 | 12,850.00 | 8,154.44 | 4,713,509 |
| 2023-04-19 | 13,150.00 | 13,150.00 | 12,750.00 | 12,800.00 | 8,122.71 | 9,033,908 |
| 2023-04-18 | 12,900.00 | 13,050.00 | 12,750.00 | 13,050.00 | 8,281.35 | 8,104,269 |
| 2023-04-17 | 12,750.00 | 12,900.00 | 12,650.00 | 12,800.00 | 8,122.71 | 6,825,825 |
| 2023-04-14 | 13,250.00 | 13,400.00 | 12,650.00 | 12,650.00 | 8,027.52 | 20,669,616 |
| 2023-04-13 | 13,500.00 | 13,650.00 | 13,200.00 | 13,250.00 | 8,408.27 | 13,684,689 |
| 2023-04-12 | 13,400.00 | 13,750.00 | 13,300.00 | 13,450.00 | 8,535.19 | 30,391,847 |
| 2023-04-11 | 13,050.00 | 13,300.00 | 12,900.00 | 13,300.00 | 8,440.00 | 14,193,052 |
| 2023-04-10 | 13,250.00 | 13,550.00 | 13,000.00 | 13,100.00 | 8,313.08 | 17,319,811 |
| 2023-04-07 | 13,000.00 | 13,200.00 | 12,800.00 | 13,100.00 | 8,313.08 | 15,147,051 |
| 2023-04-06 | 13,500.00 | 13,700.00 | 13,000.00 | 13,000.00 | 8,249.62 | 22,151,618 |
| 2023-04-05 | 13,100.00 | 13,600.00 | 13,100.00 | 13,400.00 | 8,503.46 | 19,981,294 |
| 2023-04-04 | 13,200.00 | 13,200.00 | 12,950.00 | 13,150.00 | 8,344.81 | 13,354,154 |
| 2023-04-03 | 12,600.00 | 13,250.00 | 12,550.00 | 13,150.00 | 8,344.81 | 29,310,111 |
| 2023-03-31 | 12,350.00 | 12,400.00 | 12,200.00 | 12,400.00 | 7,868.87 | 11,951,170 |
| 2023-03-30 | 12,600.00 | 12,650.00 | 12,350.00 | 12,350.00 | 7,837.14 | 13,871,043 |
| 2023-03-29 | 12,550.00 | 12,600.00 | 12,350.00 | 12,500.00 | 7,932.33 | 9,388,498 |
| 2023-03-28 | 12,650.00 | 12,750.00 | 12,500.00 | 12,500.00 | 7,932.33 | 13,728,689 |
| 2023-03-27 | 12,350.00 | 12,550.00 | 12,300.00 | 12,550.00 | 7,964.06 | 13,634,751 |
| 2023-03-24 | 12,250.00 | 12,400.00 | 12,150.00 | 12,300.00 | 7,805.41 | 10,212,323 |
| 2023-03-23 | 11,900.00 | 12,150.00 | 11,900.00 | 12,150.00 | 7,710.23 | 8,017,639 |
| 2023-03-22 | 12,250.00 | 12,300.00 | 12,000.00 | 12,000.00 | 7,615.04 | 7,296,735 |
| 2023-03-21 | 12,000.00 | 12,200.00 | 11,850.00 | 12,150.00 | 7,710.23 | 6,201,296 |
| 2023-03-20 | 12,300.00 | 12,300.00 | 11,850.00 | 11,850.00 | 7,519.85 | 8,569,850 |
| 2023-03-17 | 12,400.00 | 12,400.00 | 12,050.00 | 12,350.00 | 7,837.14 | 12,442,786 |
| 2023-03-16 | 12,300.00 | 12,350.00 | 12,000.00 | 12,100.00 | 7,678.50 | 13,070,360 |
| 2023-03-15 | 12,300.00 | 12,500.00 | 12,050.00 | 12,450.00 | 7,900.60 | 13,185,766 |
| 2023-03-14 | 12,300.00 | 12,350.00 | 11,850.00 | 11,900.00 | 7,551.58 | 14,499,836 |
| 2023-03-13 | 12,150.00 | 12,400.00 | 12,100.00 | 12,300.00 | 7,805.41 | 10,178,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-10 | 799.9998 VND |
| 2025-04-25 | 499.9999 VND |
| 2022-07-13 | 499.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.